Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 27.53 | 27.53 | 27.19 | 27.39 | 12,525 | -0.00(-0.01%) |
Jul 30, 2020 | 27.42 | 27.62 | 27.25 | 27.39 | 11,559 | -0.01(-0.05%) |
Jul 29, 2020 | 27.23 | 27.52 | 27.22 | 27.41 | 8,181 | -0.02(-0.07%) |
Jul 28, 2020 | 27.62 | 27.74 | 27.33 | 27.43 | 16,026 | +0.01(+0.03%) |
Jul 27, 2020 | 27.27 | 27.53 | 27.27 | 27.42 | 19,582 | +0.19(+0.68%) |
Jul 24, 2020 | 27.26 | 27.27 | 27.18 | 27.23 | 30,721 | +0.05(+0.17%) |
Jul 23, 2020 | 27.17 | 27.25 | 26.83 | 27.19 | 47,511 | -0.16(-0.60%) |
Jul 22, 2020 | 27.21 | 27.40 | 27.21 | 27.35 | 28,756 | +0.12(+0.45%) |
Jul 21, 2020 | 27.11 | 27.28 | 26.83 | 27.23 | 49,671 | +0.29(+1.07%) |
Jul 20, 2020 | 26.79 | 26.97 | 26.71 | 26.94 | 6,140 | +0.05(+0.19%) |
Jul 17, 2020 | 26.84 | 26.95 | 26.81 | 26.89 | 8,466 | -0.05(-0.18%) |
Jul 16, 2020 | 26.95 | 27.00 | 26.67 | 26.94 | 709,385 | -0.02(-0.09%) |
Jul 15, 2020 | 26.92 | 27.19 | 26.92 | 26.96 | 4,495 | +0.04(+0.15%) |
Jul 14, 2020 | 26.66 | 26.92 | 26.66 | 26.92 | 5,020 | +0.07(+0.28%) |
Jul 13, 2020 | 27.16 | 27.16 | 26.66 | 26.85 | 31,318 | -0.23(-0.86%) |
Jul 10, 2020 | 26.85 | 27.17 | 26.75 | 27.08 | 6,531 | +0.26(+0.96%) |
Jul 09, 2020 | 27.09 | 27.09 | 26.76 | 26.82 | 10,186 | -0.08(-0.31%) |
Jul 08, 2020 | 26.67 | 26.90 | 26.67 | 26.90 | 6,574 | +0.26(+0.99%) |
Jul 07, 2020 | 26.65 | 26.87 | 26.58 | 26.64 | 13,814 | -0.23(-0.86%) |
Jul 06, 2020 | 26.74 | 27.07 | 26.74 | 26.87 | 8,442 | +0.01(+0.04%) |
Jul 02, 2020 | 26.71 | 26.99 | 26.71 | 26.86 | 3,507 | +0.22(+0.84%) |
Jul 01, 2020 | 26.44 | 26.78 | 26.38 | 26.64 | 9,161 | +0.24(+0.89%) |
Jun 30, 2020 | 26.53 | 26.61 | 26.36 | 26.40 | 6,701 | -0.30(-1.11%) |
Jun 29, 2020 | 26.56 | 26.79 | 26.42 | 26.70 | 72,909 | +0.08(+0.31%) |
Jun 26, 2020 | 26.87 | 26.87 | 26.56 | 26.61 | 10,522 | -0.14(-0.53%) |
Jun 25, 2020 | 26.66 | 26.82 | 26.61 | 26.76 | 17,382 | +0.06(+0.23%) |
Jun 24, 2020 | 26.70 | 26.88 | 26.47 | 26.69 | 162,099 | -0.13(-0.48%) |
Jun 23, 2020 | 26.76 | 26.95 | 26.73 | 26.82 | 12,327 | +0.17(+0.65%) |
Jun 22, 2020 | 26.57 | 26.82 | 26.57 | 26.65 | 6,231 | +0.05(+0.19%) |
Jun 19, 2020 | 26.61 | 26.74 | 26.40 | 26.60 | 8,867 | -0.03(-0.12%) |
Jun 18, 2020 | 26.34 | 26.96 | 26.34 | 26.63 | 9,095 | -0.11(-0.40%) |
Jun 17, 2020 | 26.58 | 26.75 | 26.49 | 26.74 | 5,435 | +0.02(+0.08%) |
Jun 16, 2020 | 26.83 | 26.99 | 26.59 | 26.72 | 10,540 | -0.19(-0.69%) |
Jun 15, 2020 | 26.69 | 26.90 | 26.51 | 26.90 | 148,215 | -0.04(-0.14%) |
Jun 12, 2020 | 26.97 | 27.05 | 26.84 | 26.94 | 8,381 | +0.12(+0.44%) |
Jun 11, 2020 | 26.82 | 27.08 | 26.56 | 26.82 | 6,511 | -0.60(-2.18%) |
Jun 10, 2020 | 27.31 | 27.45 | 27.07 | 27.42 | 15,772 | +0.18(+0.66%) |
Jun 09, 2020 | 27.25 | 27.36 | 26.98 | 27.24 | 11,078 | -0.08(-0.30%) |
Jun 08, 2020 | 27.29 | 27.41 | 26.97 | 27.32 | 12,441 | +0.09(+0.32%) |
Jun 05, 2020 | 27.41 | 27.41 | 27.20 | 27.24 | 13,362 | +0.09(+0.32%) |
Jun 04, 2020 | 27.22 | 27.31 | 26.75 | 27.15 | 12,417 | -0.10(-0.36%) |
Jun 03, 2020 | 27.29 | 27.43 | 27.14 | 27.25 | 22,755 | +0.12(+0.44%) |
Jun 02, 2020 | 26.95 | 27.25 | 26.88 | 27.13 | 13,736 | +0.40(+1.51%) |
Jun 01, 2020 | 26.75 | 26.75 | 26.69 | 26.73 | 5,952 | +0.06(+0.22%) |
May 29, 2020 | 26.65 | 26.70 | 26.43 | 26.67 | 4,373 | +0.13(+0.50%) |
May 28, 2020 | 26.52 | 26.67 | 26.52 | 26.54 | 25,016 | -0.05(-0.20%) |
May 27, 2020 | 26.62 | 26.66 | 26.50 | 26.59 | 13,034 | +0.00(+0.01%) |
May 26, 2020 | 26.37 | 26.61 | 26.37 | 26.59 | 35,273 | +0.61(+2.37%) |
May 22, 2020 | 26.15 | 26.19 | 25.71 | 25.97 | 7,198 | -0.18(-0.67%) |
May 21, 2020 | 26.07 | 26.19 | 26.07 | 26.15 | 11,557 | +0.18(+0.71%) |
May 20, 2020 | 25.84 | 25.98 | 25.84 | 25.96 | 10,887 | +0.33(+1.28%) |
May 19, 2020 | 25.46 | 25.97 | 25.46 | 25.64 | 11,244 | +0.39(+1.53%) |
May 18, 2020 | 25.24 | 25.42 | 25.21 | 25.25 | 52,981 | +0.36(+1.45%) |
May 15, 2020 | 24.98 | 25.22 | 24.73 | 24.89 | 11,957 | -0.20(-0.78%) |
May 14, 2020 | 24.78 | 25.28 | 24.78 | 25.09 | 10,166 | -0.01(-0.03%) |
May 13, 2020 | 25.23 | 25.28 | 25.00 | 25.10 | 99,993 | -0.15(-0.58%) |
May 12, 2020 | 25.18 | 25.28 | 25.10 | 25.24 | 5,890 | +0.16(+0.65%) |
May 11, 2020 | 25.10 | 25.28 | 24.93 | 25.08 | 4,222 | +0.06(+0.23%) |
May 08, 2020 | 24.95 | 25.16 | 24.88 | 25.02 | 13,665 | +0.17(+0.68%) |
May 07, 2020 | 24.67 | 25.10 | 24.67 | 24.85 | 9,469 | -0.06(-0.23%) |
May 06, 2020 | 25.00 | 25.00 | 24.64 | 24.91 | 5,249 | -0.18(-0.70%) |
May 05, 2020 | 24.95 | 25.13 | 24.84 | 25.09 | 23,348 | +0.11(+0.46%) |
May 04, 2020 | 24.19 | 24.97 | 24.19 | 24.97 | 21,042 | +0.51(+2.08%) |